Hill and Smith (HILS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hill and Smith

Date Open High Low Close* Volume
12/11/2013 509.50p 514.00p 504.50p 514.00p 221119
11/11/2013 505.00p 508.00p 502.50p 507.00p 37411
08/11/2013 500.00p 505.00p 499.00p 505.00p 78409
07/11/2013 490.00p 499.50p 490.00p 499.50p 215281
06/11/2013 489.75p 492.00p 483.75p 491.50p 37699
05/11/2013 477.75p 487.75p 477.75p 485.25p 47827
04/11/2013 486.00p 486.00p 480.00p 480.00p 28697
01/11/2013 480.75p 485.25p 477.00p 480.00p 26795
31/10/2013 493.75p 493.75p 477.75p 481.50p 41606
30/10/2013 489.50p 495.00p 482.00p 490.75p 67741
29/10/2013 488.50p 489.75p 483.82p 484.50p 13007
28/10/2013 485.00p 487.25p 478.38p 484.50p 10979
25/10/2013 480.00p 484.75p 479.00p 483.75p 32861
24/10/2013 477.50p 483.75p 476.75p 480.00p 54309
23/10/2013 475.50p 479.25p 474.00p 478.25p 20473
22/10/2013 474.25p 477.75p 473.00p 474.00p 29258
21/10/2013 467.75p 476.00p 464.75p 476.00p 21592
18/10/2013 465.75p 467.50p 457.20p 467.50p 12704
17/10/2013 464.00p 464.75p 458.00p 460.25p 13388
16/10/2013 464.75p 464.75p 459.31p 462.00p 17414
15/10/2013 459.25p 461.69p 452.75p 460.00p 27216
14/10/2013 456.50p 456.50p 450.00p 452.00p 68221
11/10/2013 443.25p 452.25p 443.25p 452.25p 116146
10/10/2013 446.00p 450.88p 441.00p 445.00p 22771
09/10/2013 450.25p 459.75p 442.25p 447.00p 78893
08/10/2013 464.50p 465.50p 451.00p 451.00p 38114
07/10/2013 472.75p 472.75p 462.50p 465.50p 14318
04/10/2013 472.75p 472.75p 461.50p 469.50p 714236
03/10/2013 468.50p 474.25p 461.50p 461.50p 104515
02/10/2013 470.50p 473.00p 470.00p 470.00p 44917
01/10/2013 471.75p 473.00p 463.75p 472.50p 15252
30/09/2013 466.00p 471.50p 466.00p 470.00p 11230
27/09/2013 467.50p 472.50p 461.75p 470.25p 17293
26/09/2013 475.00p 475.00p 460.00p 460.00p 28711
25/09/2013 475.75p 477.75p 465.25p 467.50p 17112
24/09/2013 477.00p 478.00p 469.68p 474.00p 117639
23/09/2013 465.00p 477.00p 464.00p 471.25p 100180
20/09/2013 463.00p 471.25p 463.00p 471.25p 38430
19/09/2013 465.00p 480.84p 463.00p 466.00p 23535
18/09/2013 459.75p 463.00p 450.50p 459.00p 27185
17/09/2013 450.50p 456.25p 448.50p 453.75p 50706
16/09/2013 447.25p 451.75p 444.75p 449.75p 43933
13/09/2013 450.00p 450.00p 444.50p 447.50p 4203
12/09/2013 440.00p 450.00p 440.00p 447.00p 22553
11/09/2013 444.00p 447.75p 439.19p 446.50p 5368
10/09/2013 447.50p 447.50p 436.75p 447.00p 16636
09/09/2013 436.75p 444.00p 435.75p 436.00p 4538
06/09/2013 439.75p 450.00p 437.75p 437.75p 24745
05/09/2013 435.00p 443.00p 434.38p 443.00p 22984
04/09/2013 432.25p 435.25p 432.25p 434.00p 13846
03/09/2013 442.00p 442.00p 435.25p 435.25p 169305
02/09/2013 438.50p 442.33p 431.00p 437.00p 35705
30/08/2013 438.00p 445.00p 431.00p 431.00p 28617
29/08/2013 440.00p 444.75p 438.00p 438.00p 14161
28/08/2013 439.00p 445.00p 439.00p 441.00p 21519
27/08/2013 438.00p 442.75p 437.25p 440.00p 8789
23/08/2013 436.00p 443.00p 436.00p 440.00p 16426
22/08/2013 430.00p 440.00p 430.00p 438.50p 209741
21/08/2013 420.50p 435.00p 420.50p 435.00p 45707
20/08/2013 425.00p 430.75p 425.00p 428.25p 672841
19/08/2013 429.75p 432.50p 422.63p 432.50p 106565
16/08/2013 420.00p 429.75p 420.00p 422.75p 406535
15/08/2013 418.00p 427.75p 418.00p 420.50p 11367
14/08/2013 428.00p 428.00p 418.50p 419.00p 134660
13/08/2013 427.75p 428.06p 423.00p 425.00p 17463
12/08/2013 430.00p 430.00p 423.00p 427.00p 15958
09/08/2013 424.50p 431.00p 420.25p 429.25p 54447
08/08/2013 426.75p 426.75p 415.00p 422.00p 15883
07/08/2013 413.00p 420.25p 413.00p 419.00p 92843
06/08/2013 428.50p 445.50p 414.00p 414.00p 174909
05/08/2013 432.50p 449.75p 432.50p 445.50p 39128
02/08/2013 431.75p 435.00p 430.75p 434.00p 12079
01/08/2013 435.75p 439.25p 431.25p 432.50p 50536
31/07/2013 438.50p 441.50p 437.00p 438.75p 8226
30/07/2013 435.25p 437.50p 433.19p 437.00p 10242
29/07/2013 434.50p 437.00p 434.50p 436.75p 38204
26/07/2013 428.25p 444.75p 428.25p 435.50p 55374
25/07/2013 428.25p 431.75p 427.00p 430.00p 166070
24/07/2013 428.00p 432.25p 426.25p 430.00p 25642
23/07/2013 435.50p 439.75p 426.25p 426.25p 232446
22/07/2013 433.00p 445.00p 433.00p 437.25p 19710
19/07/2013 434.25p 441.00p 433.00p 433.00p 3835
18/07/2013 430.00p 441.00p 430.00p 439.25p 14106
17/07/2013 442.50p 443.75p 430.00p 431.00p 20455
16/07/2013 443.25p 450.25p 443.25p 443.75p 8756
15/07/2013 446.00p 449.25p 441.50p 449.25p 22733
12/07/2013 452.25p 456.50p 446.75p 447.00p 14862
11/07/2013 451.00p 457.00p 450.75p 456.50p 11444
10/07/2013 446.75p 456.25p 446.75p 456.25p 79425
09/07/2013 440.00p 455.00p 440.00p 451.00p 14229
08/07/2013 443.00p 450.00p 442.00p 450.00p 25992
05/07/2013 440.00p 445.00p 435.50p 442.00p 9546
04/07/2013 434.75p 439.50p 432.50p 438.75p 186520
03/07/2013 427.50p 438.00p 427.50p 438.00p 13977
02/07/2013 434.50p 438.65p 426.25p 433.50p 24333
01/07/2013 445.00p 450.00p 433.00p 437.50p 15669
28/06/2013 434.00p 450.00p 423.25p 450.00p 184097
27/06/2013 433.75p 433.75p 425.25p 433.75p 13520
26/06/2013 428.25p 433.75p 423.25p 430.00p 32054
25/06/2013 411.25p 426.50p 410.00p 426.50p 19854
24/06/2013 409.00p 413.25p 406.00p 410.00p 32944
21/06/2013 413.75p 413.75p 407.02p 412.00p 44006
20/06/2013 408.25p 412.00p 407.57p 412.00p 13311
19/06/2013 411.00p 414.00p 409.00p 414.00p 3447
18/06/2013 400.25p 412.00p 400.25p 409.00p 37750
17/06/2013 399.75p 408.25p 399.75p 408.25p 30801
14/06/2013 398.25p 404.75p 396.50p 401.50p 23071
13/06/2013 410.25p 412.00p 396.50p 396.50p 29249
12/06/2013 414.00p 423.75p 410.00p 412.00p 18571
11/06/2013 420.00p 423.06p 414.00p 415.00p 34212
10/06/2013 427.00p 429.06p 422.00p 422.00p 10867
07/06/2013 428.00p 433.25p 426.50p 426.50p 62209
06/06/2013 426.50p 430.00p 426.50p 428.00p 158410
05/06/2013 431.00p 434.45p 427.00p 427.00p 59643
04/06/2013 437.75p 437.75p 428.93p 429.50p 25000
03/06/2013 436.50p 436.75p 428.50p 431.00p 9490
31/05/2013 429.75p 434.00p 425.00p 434.00p 26648
30/05/2013 430.00p 430.00p 421.25p 426.25p 42729
29/05/2013 430.00p 438.00p 426.50p 426.50p 17268
28/05/2013 444.75p 444.75p 438.00p 438.00p 14273
24/05/2013 456.00p 456.00p 434.00p 436.00p 75190
23/05/2013 460.00p 460.00p 449.75p 456.75p 48827
22/05/2013 461.25p 467.62p 460.29p 465.00p 31012
21/05/2013 464.75p 469.00p 460.00p 469.00p 27152
20/05/2013 460.00p 463.50p 456.75p 462.00p 35562
17/05/2013 447.50p 460.50p 445.56p 460.50p 54294
16/05/2013 449.00p 449.00p 445.50p 447.00p 38945
15/05/2013 435.00p 454.50p 435.00p 451.00p 114256
14/05/2013 449.00p 452.00p 443.25p 452.00p 20738
13/05/2013 442.00p 449.25p 438.22p 449.25p 48340
10/05/2013 447.50p 448.00p 437.25p 440.00p 84273
09/05/2013 444.75p 449.75p 441.75p 448.00p 65467
08/05/2013 430.50p 448.00p 426.00p 448.00p 74829
07/05/2013 434.75p 440.00p 426.64p 433.25p 105469
03/05/2013 425.00p 428.26p 425.00p 428.00p 69448
02/05/2013 425.75p 430.00p 425.00p 427.25p 494902
01/05/2013 431.50p 433.50p 426.25p 433.50p 27503
30/04/2013 435.00p 435.00p 425.25p 429.00p 40892
29/04/2013 431.50p 436.00p 430.50p 432.50p 62858
26/04/2013 433.00p 435.00p 430.00p 435.00p 35090
25/04/2013 426.00p 436.75p 426.00p 435.00p 113695
24/04/2013 426.50p 432.25p 425.50p 428.00p 170571
23/04/2013 422.00p 427.00p 422.00p 426.75p 158014
22/04/2013 420.25p 428.75p 420.25p 425.00p 91818
19/04/2013 420.00p 430.00p 418.25p 429.50p 102301
18/04/2013 427.75p 428.00p 418.00p 420.00p 66267
17/04/2013 429.75p 431.50p 425.75p 430.00p 34341
16/04/2013 427.75p 429.75p 424.55p 429.00p 50256
15/04/2013 433.75p 433.75p 423.25p 430.75p 54830
12/04/2013 436.00p 436.00p 430.75p 434.25p 37961
11/04/2013 428.00p 436.00p 427.23p 436.00p 62078
10/04/2013 424.00p 433.00p 422.00p 432.50p 364148
09/04/2013 420.00p 423.75p 416.84p 422.75p 60688
08/04/2013 431.25p 433.00p 419.75p 423.75p 540038
05/04/2013 445.25p 445.25p 430.50p 433.00p 41856
04/04/2013 440.50p 443.00p 435.00p 435.00p 61071
03/04/2013 451.25p 454.75p 443.00p 443.00p 148802
02/04/2013 447.50p 453.50p 447.00p 450.75p 27274
28/03/2013 452.75p 453.00p 444.75p 446.00p 123504
27/03/2013 450.00p 451.75p 447.25p 451.50p 64807
26/03/2013 441.50p 450.50p 440.00p 450.00p 99351
25/03/2013 444.00p 444.00p 437.25p 440.00p 124364
22/03/2013 443.00p 444.50p 435.00p 439.25p 40318
21/03/2013 442.00p 444.50p 438.17p 444.50p 87039
20/03/2013 447.25p 447.25p 438.00p 440.75p 109591
19/03/2013 448.00p 448.00p 441.00p 443.00p 101142
18/03/2013 451.00p 453.50p 441.54p 446.00p 145473
15/03/2013 445.00p 450.00p 440.25p 450.00p 160824
14/03/2013 452.00p 454.25p 445.00p 447.00p 125048
13/03/2013 447.00p 448.00p 440.00p 448.00p 122710
12/03/2013 455.00p 462.75p 442.25p 447.00p 678685
11/03/2013 467.25p 469.00p 457.00p 462.75p 91306
08/03/2013 470.00p 478.50p 464.25p 464.25p 72324
07/03/2013 483.00p 483.00p 470.25p 478.50p 94572
06/03/2013 481.75p 481.75p 472.00p 479.50p 62812
05/03/2013 465.25p 480.00p 465.00p 479.00p 86957
04/03/2013 470.00p 474.25p 455.00p 465.00p 1028063
01/03/2013 479.75p 479.75p 469.69p 471.25p 285137
28/02/2013 478.75p 478.75p 469.75p 478.00p 236530
27/02/2013 473.75p 479.25p 469.25p 474.75p 114976
26/02/2013 480.00p 480.00p 469.25p 475.00p 21116
25/02/2013 480.75p 480.75p 474.25p 480.00p 55538
22/02/2013 480.00p 484.00p 469.25p 479.50p 261764
21/02/2013 477.00p 480.00p 470.50p 470.50p 32070
20/02/2013 470.00p 481.50p 467.75p 480.00p 104893
19/02/2013 469.00p 469.00p 461.57p 467.75p 7950
18/02/2013 462.25p 469.00p 458.64p 469.00p 102040
15/02/2013 470.00p 470.00p 461.25p 467.75p 47120
14/02/2013 468.00p 469.00p 460.00p 468.00p 49847
13/02/2013 457.75p 462.00p 453.00p 460.00p 199772
12/02/2013 448.50p 455.00p 448.50p 455.00p 111628
11/02/2013 457.75p 457.75p 447.25p 450.00p 70187
08/02/2013 460.00p 460.00p 450.00p 455.00p 136291
07/02/2013 449.25p 455.75p 449.25p 454.00p 144753
06/02/2013 460.00p 460.00p 447.85p 450.00p 280391
05/02/2013 446.50p 459.75p 441.00p 454.00p 308320
04/02/2013 459.25p 466.00p 446.75p 446.75p 74378
01/02/2013 466.00p 469.00p 460.00p 460.00p 26142
31/01/2013 457.75p 470.00p 457.75p 467.50p 27297
30/01/2013 468.75p 468.75p 458.06p 465.50p 87062

*Close Price adjusted for both dividends and splits